Skip to search.
 NZX 50 Up0.28%

General Electric Company (GE)

-NYSE
30.12 Up 0.10(0.33%) 28 May 08:00
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 May 201630.1430.1930.0430.1219,273,20030.12
26 May 201630.0730.2330.0030.0222,419,70030.02
25 May 201630.0030.3229.9630.0927,658,30030.09
24 May 201629.7229.9729.6929.8524,141,80029.85
23 May 201629.5229.6729.4129.4921,826,50029.49
20 May 201629.5329.6829.4329.5632,962,00029.56
19 May 201629.3329.4529.0629.3633,777,10029.36
18 May 201629.7029.8529.4329.6127,507,30029.61
17 May 201629.8930.0929.5829.7133,060,00029.71
16 May 201629.5530.1329.5229.9625,590,00029.96
13 May 201629.9730.1129.5429.6434,636,00029.64
12 May 201629.8430.2029.8430.0947,258,50030.09
11 May 201630.5030.7530.3430.3422,302,20030.34
10 May 201629.9930.5629.9830.4827,099,00030.48
9 May 201630.0530.0929.6329.8726,884,30029.87
6 May 201629.6830.2429.4130.1228,295,60030.12
5 May 201630.1430.2429.8029.8931,570,80029.89
4 May 201630.4030.4229.8930.0739,468,70030.07
3 May 201630.6430.7130.3530.6327,576,80030.63
2 May 201630.6430.9930.6330.8917,067,80030.89
29 Apr 201630.7530.9730.6030.7528,859,70030.75
28 Apr 201630.7431.2230.7030.9028,390,30030.90
27 Apr 201630.9431.0130.8230.9322,784,50030.93
26 Apr 201630.8430.9830.7430.9025,213,20030.90
25 Apr 201630.8130.8630.4030.6835,126,10030.68
22 Apr 201631.0331.1830.3130.7655,753,60030.76
21 Apr 201631.1231.2830.8530.9839,282,70030.98
20 Apr 201631.2031.3531.0531.1526,442,70031.15
19 Apr 201631.1431.2131.0131.1522,596,20031.15
18 Apr 201630.9031.1930.9031.0621,068,20031.06
15 Apr 201631.0731.1030.9331.0324,349,80031.03
14 Apr 201630.9931.0830.8631.0221,413,70031.02
13 Apr 201630.9831.1030.9430.9823,292,80030.98
12 Apr 201630.6830.9330.5830.8127,221,50030.81
11 Apr 201630.8331.0030.7130.7125,060,40030.71
8 Apr 201630.9031.0830.6930.7925,573,60030.79
7 Apr 201630.7230.7830.5130.6332,800,70030.63
6 Apr 201630.8931.5030.6430.9035,494,00030.90
5 Apr 201630.9531.1330.7830.9831,165,70030.98
4 Apr 201631.6931.7131.0931.2344,922,40031.23
1 Apr 201631.5032.0231.4531.9339,263,80031.93
31 Mar 201631.8932.0531.7631.7936,569,60031.79
30 Mar 201631.7631.9531.7331.8334,385,70031.83
29 Mar 201631.4631.5831.2831.4837,985,30031.48
28 Mar 201631.1431.7031.1031.4939,177,90031.49
24 Mar 201630.9131.1130.8231.1126,791,30031.11
23 Mar 201631.0431.2431.0131.0727,038,90031.07
22 Mar 201630.9831.2430.9731.0625,920,10031.06
21 Mar 201630.8531.2030.7931.0926,375,40031.09
18 Mar 201631.0931.1530.9030.9251,300,70030.92
17 Mar 201630.2231.1130.1830.9659,699,80030.96
16 Mar 201630.2430.3130.0730.1732,653,90030.17
15 Mar 201630.0330.3730.0330.2828,845,50030.28
14 Mar 201630.2230.3730.0830.2722,028,20030.27
11 Mar 201630.1430.5830.1430.3431,840,30030.34
10 Mar 201630.1730.2929.7929.9433,136,10029.94
9 Mar 201630.1630.2029.9730.0524,818,30030.05
8 Mar 201630.0830.2229.9730.0630,537,10030.06
7 Mar 201630.2630.4530.1330.2925,783,60030.29
4 Mar 201630.2230.5930.2230.4632,273,70030.46
3 Mar 201630.2030.4030.0630.2228,112,90030.22
2 Mar 201629.7830.1829.7630.1837,215,20030.18
1 Mar 201629.4129.9729.3129.8832,332,70029.88
29 Feb 201629.4429.5529.1229.1434,166,40029.14
26 Feb 201629.3029.5629.2929.4029,345,10029.40
25 Feb 201628.8029.2828.7829.2335,881,30029.23
25/02/20160.23 Dividend
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.